SSAB-B.ST - SSAB AB (publ)
Stockholm - Stockholm Real Time Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 72.80 | 75.12 | 72.80 | 73.86 | 73.86 | 5,182,292 |
| Jun 02, 2023 | 70.00 | 73.18 | 69.90 | 72.62 | 72.62 | 5,365,587 |
| Jun 01, 2023 | 67.72 | 69.42 | 67.54 | 69.42 | 69.42 | 3,514,021 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | 67.02 | 67.66 | 66.24 | 66.48 | 66.48 | 3,193,508 |
| May 29, 2023 | 67.50 | 68.16 | 66.84 | 67.02 | 67.02 | 1,304,482 |
| May 26, 2023 | 66.48 | 67.38 | 66.40 | 67.24 | 67.24 | 1,780,520 |
| May 25, 2023 | 65.86 | 66.46 | 65.50 | 65.96 | 65.96 | 2,125,671 |
| May 24, 2023 | 66.00 | 66.26 | 65.10 | 65.86 | 65.86 | 3,890,797 |
| May 23, 2023 | 67.20 | 67.64 | 66.54 | 66.60 | 66.60 | 3,134,968 |
| May 22, 2023 | 67.64 | 67.84 | 66.54 | 67.50 | 67.50 | 1,878,514 |
| May 19, 2023 | 68.50 | 69.36 | 67.92 | 67.92 | 67.92 | 2,815,640 |
| May 17, 2023 | 67.04 | 67.90 | 66.98 | 67.86 | 67.86 | 1,217,477 |
| May 16, 2023 | 66.82 | 67.76 | 66.50 | 67.12 | 67.12 | 2,840,453 |
| May 15, 2023 | 66.02 | 67.74 | 65.78 | 67.46 | 67.46 | 3,198,107 |
| May 12, 2023 | 65.16 | 66.26 | 63.40 | 65.94 | 65.94 | 6,273,355 |
| May 11, 2023 | 65.32 | 66.86 | 64.60 | 65.28 | 65.28 | 4,775,827 |
| May 10, 2023 | 68.00 | 68.72 | 65.34 | 65.64 | 65.64 | 5,843,355 |
| May 09, 2023 | 68.28 | 68.40 | 66.68 | 67.88 | 67.88 | 4,047,896 |
| May 08, 2023 | 69.38 | 69.92 | 68.52 | 68.60 | 68.60 | 2,418,960 |
| May 05, 2023 | 67.78 | 69.36 | 67.60 | 69.36 | 69.36 | 5,173,007 |
| May 04, 2023 | 70.00 | 70.20 | 67.24 | 67.40 | 67.40 | 4,165,296 |
| May 03, 2023 | 68.44 | 70.16 | 68.00 | 69.66 | 69.66 | 3,949,250 |
| May 02, 2023 | 69.14 | 69.22 | 67.70 | 68.10 | 68.10 | 4,101,703 |
| Apr 28, 2023 | 70.54 | 70.70 | 68.58 | 69.12 | 69.12 | 4,635,758 |
| Apr 27, 2023 | 68.22 | 71.04 | 67.96 | 69.92 | 69.92 | 8,495,418 |
| Apr 26, 2023 | 65.50 | 67.98 | 64.20 | 67.78 | 67.78 | 10,081,182 |
| Apr 25, 2023 | 65.50 | 65.94 | 63.76 | 64.14 | 64.14 | 5,002,185 |
| Apr 24, 2023 | 65.60 | 66.56 | 65.16 | 65.24 | 65.24 | 3,939,367 |
| Apr 21, 2023 | 66.20 | 67.40 | 65.58 | 65.60 | 65.60 | 4,201,265 |
| Apr 20, 2023 | 66.74 | 67.06 | 64.44 | 65.94 | 65.94 | 5,759,616 |
| Apr 19, 2023 | 68.00 | 68.88 | 66.38 | 66.58 | 66.58 | 9,987,682 |
| Apr 19, 2023 | 8.7 Dividend | |||||
| Apr 18, 2023 | 77.00 | 77.00 | 75.44 | 76.72 | 68.02 | 7,974,644 |
| Apr 17, 2023 | 77.62 | 77.80 | 76.16 | 76.98 | 68.25 | 5,257,625 |
| Apr 14, 2023 | 78.00 | 78.28 | 76.42 | 76.84 | 68.13 | 5,246,710 |
| Apr 13, 2023 | 76.76 | 78.16 | 76.50 | 77.40 | 68.62 | 5,405,732 |
| Apr 12, 2023 | 77.00 | 78.18 | 76.28 | 76.74 | 68.04 | 5,370,858 |
| Apr 11, 2023 | 73.02 | 76.60 | 72.80 | 76.50 | 67.82 | 6,365,999 |
| Apr 06, 2023 | 71.56 | 72.56 | 71.00 | 71.44 | 63.34 | 4,248,746 |
| Apr 05, 2023 | 73.44 | 73.48 | 70.36 | 70.48 | 62.49 | 6,689,481 |
| Apr 04, 2023 | 73.50 | 75.50 | 73.18 | 73.44 | 65.11 | 4,370,076 |
| Apr 03, 2023 | 73.94 | 74.20 | 71.92 | 72.84 | 64.58 | 3,426,127 |
| Mar 31, 2023 | 74.70 | 74.70 | 73.60 | 73.92 | 65.54 | 3,935,443 |
| Mar 30, 2023 | 72.20 | 74.36 | 72.12 | 74.12 | 65.71 | 4,448,371 |
| Mar 29, 2023 | 69.72 | 71.34 | 69.08 | 71.06 | 63.00 | 4,009,638 |
| Mar 28, 2023 | 68.28 | 69.38 | 67.80 | 69.20 | 61.35 | 3,901,437 |
| Mar 27, 2023 | 67.48 | 68.52 | 66.50 | 67.44 | 59.79 | 2,951,671 |
| Mar 24, 2023 | 67.60 | 67.60 | 65.56 | 66.62 | 59.07 | 3,923,308 |
| Mar 23, 2023 | 68.08 | 69.22 | 67.50 | 67.86 | 60.16 | 2,664,952 |
| Mar 22, 2023 | 68.50 | 68.70 | 66.56 | 68.18 | 60.45 | 3,183,904 |
| Mar 21, 2023 | 67.00 | 69.74 | 67.00 | 68.40 | 60.64 | 4,095,092 |
| Mar 20, 2023 | 66.06 | 67.22 | 62.94 | 66.60 | 59.05 | 6,928,703 |
| Mar 17, 2023 | 68.92 | 70.82 | 66.60 | 67.00 | 59.40 | 16,780,244 |
| Mar 16, 2023 | 68.86 | 69.56 | 66.46 | 68.32 | 60.57 | 7,636,229 |
| Mar 15, 2023 | 74.32 | 74.32 | 68.16 | 68.16 | 60.43 | 9,051,117 |
| Mar 14, 2023 | 72.66 | 75.10 | 71.82 | 74.32 | 65.89 | 5,530,426 |
| Mar 13, 2023 | 74.88 | 75.24 | 71.86 | 73.04 | 64.76 | 5,144,764 |
| Mar 10, 2023 | 75.00 | 75.50 | 74.04 | 74.70 | 66.23 | 4,756,129 |
| Mar 09, 2023 | 77.10 | 77.34 | 75.66 | 76.20 | 67.56 | 3,520,417 |
| Mar 08, 2023 | 76.72 | 77.82 | 76.38 | 77.02 | 68.29 | 5,032,774 |
| Mar 07, 2023 | 76.80 | 77.92 | 76.58 | 76.80 | 68.09 | 5,065,576 |
| Mar 06, 2023 | 75.92 | 77.40 | 75.50 | 76.78 | 68.07 | 5,107,143 |
| Mar 03, 2023 | 74.60 | 75.92 | 74.10 | 75.92 | 67.31 | 4,308,928 |
| Mar 02, 2023 | 73.00 | 74.68 | 72.72 | 74.58 | 66.12 | 4,568,295 |
| Mar 01, 2023 | 72.40 | 73.50 | 72.30 | 72.76 | 64.51 | 4,165,628 |
| Feb 28, 2023 | 71.78 | 72.38 | 71.26 | 71.74 | 63.60 | 3,921,798 |
| Feb 27, 2023 | 71.18 | 72.10 | 70.82 | 71.88 | 63.73 | 2,339,064 |
| Feb 24, 2023 | 71.90 | 71.96 | 70.30 | 70.72 | 62.70 | 2,955,679 |
| Feb 23, 2023 | 71.24 | 72.18 | 70.90 | 71.82 | 63.68 | 2,597,091 |
| Feb 22, 2023 | 71.52 | 71.52 | 70.06 | 71.06 | 63.00 | 3,658,891 |
| Feb 21, 2023 | 71.80 | 72.50 | 71.00 | 71.60 | 63.48 | 3,164,781 |
| Feb 20, 2023 | 71.50 | 72.32 | 71.32 | 71.62 | 63.50 | 2,871,934 |
| Feb 17, 2023 | 71.68 | 71.98 | 70.14 | 71.46 | 63.36 | 3,824,346 |
| Feb 16, 2023 | 71.16 | 71.76 | 70.80 | 71.72 | 63.59 | 3,019,766 |
| Feb 15, 2023 | 70.00 | 70.94 | 69.58 | 70.86 | 62.82 | 3,214,842 |
| Feb 14, 2023 | 68.98 | 70.38 | 68.30 | 70.10 | 62.15 | 4,582,103 |
| Feb 13, 2023 | 67.76 | 68.98 | 67.64 | 68.54 | 60.77 | 3,301,486 |
| Feb 10, 2023 | 67.80 | 68.42 | 66.46 | 67.30 | 59.67 | 4,097,045 |
| Feb 09, 2023 | 69.34 | 69.54 | 67.94 | 68.06 | 60.34 | 3,682,759 |
| Feb 08, 2023 | 69.60 | 69.98 | 68.94 | 68.96 | 61.14 | 4,267,030 |
| Feb 07, 2023 | 68.76 | 69.54 | 68.48 | 68.78 | 60.98 | 3,929,259 |
| Feb 06, 2023 | 69.62 | 69.82 | 68.28 | 68.74 | 60.94 | 4,257,072 |
| Feb 03, 2023 | 70.46 | 70.50 | 69.00 | 70.06 | 62.12 | 6,383,111 |
| Feb 02, 2023 | 70.60 | 70.78 | 69.46 | 70.76 | 62.74 | 6,759,460 |
| Feb 01, 2023 | 71.02 | 71.60 | 69.94 | 70.48 | 62.49 | 6,276,523 |
| Jan 31, 2023 | 71.50 | 71.62 | 68.86 | 70.92 | 62.88 | 8,433,369 |
| Jan 30, 2023 | 72.50 | 73.48 | 71.36 | 71.90 | 63.75 | 8,718,799 |
| Jan 27, 2023 | 67.90 | 72.80 | 67.70 | 72.26 | 64.07 | 15,125,088 |
| Jan 26, 2023 | 65.20 | 66.36 | 65.20 | 66.24 | 58.73 | 6,748,101 |
| Jan 25, 2023 | 64.10 | 65.44 | 63.98 | 64.92 | 57.56 | 5,828,065 |
| Jan 24, 2023 | 64.46 | 64.66 | 63.04 | 64.10 | 56.83 | 3,889,014 |
| Jan 23, 2023 | 63.60 | 64.88 | 63.60 | 64.38 | 57.08 | 5,071,596 |
| Jan 20, 2023 | 62.56 | 63.26 | 62.42 | 63.20 | 56.03 | 3,072,368 |
| Jan 19, 2023 | 63.70 | 64.10 | 62.04 | 62.04 | 55.00 | 4,805,478 |
| Jan 18, 2023 | 63.30 | 64.70 | 62.84 | 64.38 | 57.08 | 5,873,238 |
| Jan 17, 2023 | 62.40 | 63.20 | 62.40 | 62.96 | 55.82 | 4,022,502 |
| Jan 16, 2023 | 61.54 | 62.68 | 61.20 | 62.40 | 55.32 | 2,683,441 |
| Jan 13, 2023 | 61.74 | 62.06 | 60.88 | 61.54 | 54.56 | 3,725,954 |
| Jan 12, 2023 | 61.02 | 61.80 | 60.74 | 61.68 | 54.69 | 4,663,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.